362.85
-6.75(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 369.45 | 362.85 | 362.85 | 369.45 | 359.35 | 32,034 |
| February 19, 2026 | 362 | 369.6 | 369.6 | 372.7 | 362 | 61,141 |
| February 18, 2026 | 365.95 | 363.05 | 363.05 | 368.75 | 360.75 | 29,179 |
| February 17, 2026 | 369.8 | 365.6 | 365.6 | 369.8 | 364 | 31,515 |
| February 16, 2026 | 370 | 364.55 | 364.55 | 372.25 | 360.2 | 46,725 |
| February 13, 2026 | 384.25 | 374.8 | 374.8 | 385.55 | 372.1 | 30,872 |
| February 12, 2026 | 390 | 384.85 | 384.85 | 391.5 | 381.25 | 35,388 |
| February 11, 2026 | 394.8 | 392.2 | 392.2 | 400.1 | 390.1 | 26,772 |
| February 10, 2026 | 389.7 | 396.8 | 396.8 | 399 | 387.85 | 60,171 |
| February 09, 2026 | 374.65 | 387.1 | 387.1 | 394.45 | 374.65 | 58,176 |
| February 06, 2026 | 371.1 | 374.65 | 374.65 | 377.1 | 367.55 | 24,684 |
| February 05, 2026 | 363.4 | 371.1 | 371.1 | 376.8 | 363.4 | 57,770 |
| February 04, 2026 | 358 | 368.85 | 368.85 | 371.15 | 356.25 | 44,800 |
| February 03, 2026 | 357.3 | 358.65 | 358.65 | 372.4 | 353 | 70,488 |
| February 02, 2026 | 360.9 | 348.3 | 348.3 | 361.65 | 331.1 | 86,602 |
| February 01, 2026 | 357 | 355.95 | 355.95 | 364 | 355 | 22,830 |
| January 30, 2026 | 353.35 | 358.85 | 358.85 | 361.4 | 351.95 | 17,344 |
| January 29, 2026 | 366.25 | 355.1 | 355.1 | 371.85 | 350.1 | 52,549 |
| January 28, 2026 | 351.15 | 366.25 | 366.25 | 370 | 349.85 | 37,145 |
| January 27, 2026 | 350 | 349.9 | 349.9 | 357.5 | 340 | 42,368 |
| January 23, 2026 | 362.15 | 353.25 | 353.25 | 366.7 | 350.6 | 46,096 |
| January 22, 2026 | 375 | 363.95 | 363.95 | 375.75 | 360.75 | 33,273 |
| January 21, 2026 | 378.4 | 370 | 370 | 379.15 | 364 | 47,807 |
| January 20, 2026 | 385 | 377.85 | 377.85 | 390.1 | 374.15 | 41,754 |
| January 19, 2026 | 392.55 | 385.55 | 385.55 | 394.35 | 384.1 | 24,345 |
| January 16, 2026 | 390.35 | 397.15 | 397.15 | 404 | 389.1 | 23,921 |
| January 14, 2026 | 378.25 | 393.5 | 393.5 | 401 | 377.9 | 65,066 |
| January 13, 2026 | 371 | 380.15 | 380.15 | 390.05 | 371 | 58,378 |
| January 12, 2026 | 379.15 | 373.9 | 373.9 | 382.9 | 370.1 | 52,593 |
| January 09, 2026 | 390.5 | 379.15 | 379.15 | 392 | 377 | 40,991 |
| January 08, 2026 | 396 | 388.8 | 388.8 | 402 | 385.9 | 28,185 |
| January 07, 2026 | 395.9 | 397.45 | 397.45 | 402.65 | 395.05 | 23,929 |
| January 06, 2026 | 409.5 | 397.85 | 397.85 | 409.5 | 395.55 | 25,217 |
| January 05, 2026 | 412.4 | 409.4 | 409.4 | 417.3 | 406 | 21,590 |
| January 02, 2026 | 418 | 414.15 | 414.15 | 418 | 410.6 | 15,333 |
| January 01, 2026 | 419.45 | 415.1 | 415.1 | 419.45 | 413.4 | 16,162 |
| December 31, 2025 | 413.75 | 417.35 | 417.35 | 420.5 | 412 | 27,963 |
| December 30, 2025 | 412 | 415.85 | 415.85 | 416.8 | 409 | 22,547 |
| December 29, 2025 | 410.35 | 413.5 | 413.5 | 420 | 408.55 | 60,217 |
| December 26, 2025 | 406.3 | 408.25 | 408.25 | 412.35 | 402.4 | 47,993 |
| December 24, 2025 | 410 | 406.3 | 406.3 | 413.7 | 404.5 | 28,468 |
| December 23, 2025 | 405.8 | 411.75 | 411.75 | 416.4 | 401.15 | 54,286 |
| December 22, 2025 | 392 | 405.8 | 405.8 | 409.8 | 392 | 48,284 |
| December 19, 2025 | 384.95 | 394.75 | 394.75 | 399 | 384.95 | 28,140 |
| December 18, 2025 | 387.05 | 385.25 | 385.25 | 391.5 | 379.55 | 44,516 |
| December 17, 2025 | 374.65 | 386 | 386 | 395 | 374.65 | 77,831 |
| December 16, 2025 | 378 | 380.35 | 380.35 | 384.4 | 378 | 24,461 |
| December 15, 2025 | 382.05 | 382.4 | 382.4 | 385.75 | 378.5 | 26,014 |
| December 12, 2025 | 381 | 383.25 | 383.25 | 387 | 376.95 | 71,090 |
| December 11, 2025 | 380.3 | 379.75 | 379.75 | 381.5 | 373.95 | 55,057 |
| December 10, 2025 | 383.3 | 381.25 | 381.25 | 395 | 377.9 | 65,692 |
| December 09, 2025 | 382 | 388 | 388 | 392 | 371.6 | 181,266 |
| December 08, 2025 | 408.35 | 387.8 | 387.8 | 408.35 | 381.1 | 162,173 |
| December 05, 2025 | 413.2 | 408.35 | 408.35 | 413.2 | 399 | 52,084 |
| December 04, 2025 | 415.95 | 412.8 | 412.8 | 415.95 | 410.25 | 18,003 |
| December 03, 2025 | 418.15 | 415.2 | 415.2 | 419.85 | 407 | 34,628 |
| December 02, 2025 | 419.05 | 418.15 | 418.15 | 419.9 | 412.95 | 33,040 |
| December 01, 2025 | 416.9 | 419.05 | 419.05 | 424 | 416 | 39,044 |
| November 28, 2025 | 421 | 420.4 | 420.4 | 428 | 416.4 | 41,715 |
| November 27, 2025 | 411 | 417.75 | 417.75 | 430.25 | 411 | 197,137 |